S2Medical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 3.400 | 3.430 | 3.120 | 3.300 | 0.480 | 161,616 |
| 2022-04-05 | 3.090 | 3.410 | 3.090 | 3.400 | 0.495 | 47,582 |
| 2022-04-04 | 2.940 | 3.130 | 2.830 | 3.100 | 0.451 | 61,712 |
| 2022-04-01 | 3.100 | 3.190 | 3.100 | 3.150 | 0.459 | 243,976 |
| 2022-03-31 | 3.100 | 3.100 | 2.915 | 3.035 | 0.442 | 8,813 |
| 2022-03-30 | 3.155 | 3.155 | 2.905 | 3.075 | 0.448 | 11,176 |
| 2022-03-29 | 2.855 | 3.150 | 2.590 | 3.095 | 0.451 | 72,778 |
| 2022-03-28 | 3.160 | 3.160 | 3.045 | 3.160 | 0.460 | 12,289 |
| 2022-03-25 | 3.200 | 3.200 | 3.040 | 3.040 | 0.443 | 157,061 |
| 2022-03-24 | 3.200 | 3.200 | 3.050 | 3.170 | 0.462 | 100,357 |
| 2022-03-23 | 3.085 | 3.220 | 3.075 | 3.190 | 0.464 | 32,305 |
| 2022-03-22 | 3.100 | 3.200 | 3.010 | 3.200 | 0.466 | 45,624 |
| 2022-03-21 | 3.200 | 3.200 | 3.000 | 3.075 | 0.448 | 152,026 |
| 2022-03-18 | 3.485 | 3.485 | 3.135 | 3.160 | 0.460 | 117,338 |
| 2022-03-17 | 3.075 | 3.255 | 3.030 | 3.125 | 0.455 | 345,198 |
| 2022-03-16 | 3.405 | 3.405 | 2.505 | 3.070 | 0.447 | 1,226,954 |
| 2022-03-15 | 4.015 | 4.215 | 4.010 | 4.215 | 0.614 | 23,527 |
| 2022-03-14 | 4.210 | 4.295 | 4.210 | 4.295 | 0.625 | 19,893 |
| 2022-03-11 | 4.000 | 4.840 | 4.000 | 4.210 | 0.613 | 64,095 |
| 2022-03-10 | 4.745 | 4.745 | 4.510 | 4.510 | 0.657 | 14 |
| 2022-03-09 | 4.500 | 4.500 | 4.300 | 4.500 | 0.655 | 33,810 |
| 2022-03-08 | 4.275 | 4.275 | 4.150 | 4.270 | 0.622 | 15,256 |
| 2022-03-07 | 4.450 | 4.510 | 3.475 | 4.270 | 0.622 | 87,505 |
| 2022-03-04 | 4.550 | 4.680 | 4.140 | 4.445 | 0.647 | 247,342 |
| 2022-03-03 | 4.630 | 4.635 | 4.210 | 4.400 | 0.641 | 53,702 |
| 2022-03-02 | 4.585 | 4.585 | 3.850 | 4.160 | 0.606 | 100,103 |
| 2022-03-01 | 4.000 | 4.840 | 4.000 | 4.580 | 0.667 | 151,765 |
| 2022-02-28 | 3.850 | 3.995 | 3.350 | 3.995 | 0.582 | 74,220 |
| 2022-02-25 | 3.780 | 4.375 | 3.155 | 4.100 | 0.597 | 57,309 |
| 2022-02-24 | 4.130 | 4.130 | 3.430 | 3.780 | 0.550 | 154,801 |
| 2022-02-23 | 4.335 | 4.335 | 4.140 | 4.140 | 0.603 | 3,709 |
| 2022-02-22 | 4.100 | 4.135 | 4.015 | 4.135 | 0.602 | 31,735 |
| 2022-02-21 | 4.230 | 4.250 | 4.100 | 4.200 | 0.611 | 129,166 |
| 2022-02-18 | 4.620 | 4.620 | 4.015 | 4.230 | 0.616 | 212,721 |
| 2022-02-17 | 4.580 | 4.880 | 4.580 | 4.645 | 0.676 | 89,064 |
| 2022-02-16 | 4.750 | 4.840 | 4.500 | 4.580 | 0.667 | 175,161 |
| 2022-02-15 | 4.740 | 4.750 | 4.740 | 4.750 | 0.692 | 66,994 |
| 2022-02-14 | 4.705 | 4.750 | 4.550 | 4.680 | 0.681 | 87,272 |
| 2022-02-11 | 4.850 | 4.900 | 4.750 | 4.750 | 0.692 | 108,140 |
| 2022-02-10 | 4.800 | 4.800 | 4.615 | 4.750 | 0.692 | 114,590 |
| 2022-02-09 | 4.895 | 5.200 | 4.860 | 4.900 | 0.713 | 75,807 |
| 2022-02-08 | 4.965 | 4.965 | 4.895 | 4.895 | 0.713 | 65,325 |
| 2022-02-07 | 5.000 | 5.200 | 4.965 | 5.000 | 0.728 | 14,219 |
| 2022-02-04 | 5.200 | 5.200 | 5.000 | 5.000 | 0.728 | 61,506 |
| 2022-02-03 | 5.200 | 5.200 | 5.050 | 5.200 | 0.757 | 72,228 |
| 2022-02-02 | 5.000 | 5.500 | 5.000 | 5.200 | 0.757 | 189,676 |
| 2022-02-01 | 4.890 | 5.190 | 4.890 | 5.000 | 0.728 | 40,850 |
| 2022-01-31 | 4.915 | 4.915 | 4.750 | 4.855 | 0.707 | 100,330 |
| 2022-01-28 | 5.030 | 5.090 | 4.925 | 4.925 | 0.717 | 30,691 |
| 2022-01-27 | 5.120 | 5.120 | 4.900 | 4.955 | 0.721 | 113,031 |
| 2022-01-26 | 4.925 | 5.090 | 4.900 | 5.090 | 0.741 | 74,701 |
| 2022-01-25 | 5.080 | 5.200 | 4.900 | 4.995 | 0.727 | 72,510 |
| 2022-01-24 | 5.180 | 5.510 | 4.530 | 5.000 | 0.728 | 365,050 |
| 2022-01-21 | 5.660 | 5.660 | 4.855 | 5.200 | 0.757 | 260,620 |
| 2022-01-20 | 5.760 | 5.940 | 5.470 | 5.690 | 0.828 | 197,953 |
| 2022-01-19 | 5.700 | 6.300 | 5.470 | 5.760 | 0.839 | 245,940 |
| 2022-01-18 | 5.280 | 5.800 | 5.280 | 5.700 | 0.830 | 297,651 |
| 2022-01-17 | 5.500 | 5.700 | 5.130 | 5.700 | 0.830 | 61,203 |
| 2022-01-14 | 5.420 | 5.450 | 5.300 | 5.400 | 0.786 | 84,373 |
| 2022-01-13 | 5.100 | 5.370 | 5.100 | 5.370 | 0.782 | 93,832 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.